Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	2.850	2.850	2.830	2.834	143,696	-0.00(-0.14%)
Feb 26, 2015	2.858	2.866	2.830	2.838	100,345	-0.01(-0.28%)
Feb 25, 2015	2.838	2.870	2.834	2.846	138,690	+0.02(+0.56%)
Feb 24, 2015	2.783	2.834	2.763	2.830	192,722	+0.05(+1.70%)
Feb 23, 2015	2.747	2.795	2.668	2.783	291,952	+0.00(+0.00%)
Feb 20, 2015	2.767	2.802	2.756	2.783	412,448	+0.01(+0.42%)
Feb 19, 2015	2.822	2.835	2.760	2.771	260,890	-0.04(-1.38%)
Feb 18, 2015	2.841	2.849	2.798	2.810	191,857	-0.01(-0.41%)
Feb 17, 2015	2.818	2.860	2.794	2.822	281,260	+0.05(+1.96%)
Feb 13, 2015	2.872	2.767	2.767	2.767	570,962	-0.10(-3.52%)
Feb 12, 2015	2.872	2.872	2.841	2.868	228,173	-0.00(-0.14%)
Feb 11, 2015	2.825	2.872	2.783	2.872	244,480	+0.04(+1.37%)
Feb 10, 2015	2.783	2.833	2.775	2.833	171,404	+0.04(+1.39%)
Feb 09, 2015	2.833	2.845	2.779	2.794	529,861	-0.04(-1.37%)
Feb 06, 2015	2.849	2.868	2.814	2.833	276,831	-0.04(-1.48%)
Feb 05, 2015	2.806	2.880	2.771	2.876	378,520	+0.09(+3.35%)
Feb 04, 2015	2.783	2.798	2.752	2.783	138,419	-0.02(-0.69%)
Feb 03, 2015	2.725	2.802	2.698	2.802	326,605	+0.09(+3.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.